Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VS 3X Silver (NQ: USLV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 61.66 63.11 61.51 62.76 123,899 +0.33(+0.53%)
Apr 29, 2019 62.90 62.90 61.98 62.43 131,429 -1.87(-2.91%)
Apr 26, 2019 64.03 64.63 63.45 64.30 120,100 +1.37(+2.18%)
Apr 25, 2019 63.15 63.84 62.57 62.93 100,927 +0.13(+0.21%)
Apr 24, 2019 61.71 63.55 61.71 62.80 106,866 +1.29(+2.10%)
Apr 23, 2019 60.68 61.64 60.50 61.51 193,652 -2.32(-3.63%)
Apr 22, 2019 64.13 64.22 63.62 63.83 112,566 -0.07(-0.11%)
Apr 18, 2019 63.33 63.95 63.32 63.90 66,700 +0.40(+0.63%)
Apr 17, 2019 64.22 64.22 62.67 63.50 125,066 -0.15(-0.24%)
Apr 16, 2019 62.49 63.78 62.28 63.65 103,564 +0.18(+0.28%)
Apr 15, 2019 62.22 64.07 61.65 63.47 957,934 -0.11(-0.17%)
Apr 12, 2019 64.19 65.16 63.44 63.58 231,100 +0.36(+0.57%)
Apr 11, 2019 64.54 65.26 62.46 63.22 401,107 -3.88(-5.78%)
Apr 10, 2019 66.86 67.95 66.82 67.10 99,697 +0.04(+0.06%)
Apr 09, 2019 67.92 68.05 66.95 67.06 625,661 -0.39(-0.58%)
Apr 08, 2019 67.56 67.56 66.64 67.45 376,051 +1.98(+3.03%)
Apr 05, 2019 66.30 66.50 65.13 65.47 109,800 -0.74(-1.12%)
Apr 04, 2019 63.72 66.40 62.73 66.21 213,502 +0.45(+0.68%)
Apr 03, 2019 64.72 66.09 64.59 65.76 95,530 +0.31(+0.47%)
Apr 02, 2019 64.08 65.45 63.81 65.45 103,510 +0.13(+0.20%)
Apr 01, 2019 66.54 66.60 65.26 65.32 111,633 -0.42(-0.64%)
Mar 29, 2019 66.55 66.77 65.58 65.74 205,700 +1.43(+2.22%)
Mar 28, 2019 65.52 65.69 63.90 64.31 816,116 -3.86(-5.66%)
Mar 27, 2019 69.66 69.71 67.99 68.17 158,722 -2.14(-3.04%)
Mar 26, 2019 71.06 71.26 69.75 70.31 66,122 -1.58(-2.20%)
Mar 25, 2019 71.47 72.46 71.23 71.89 118,705 +1.66(+2.36%)
Mar 22, 2019 70.21 70.73 69.59 70.23 83,500 -0.58(-0.82%)
Mar 21, 2019 71.66 71.70 69.70 70.81 149,303 -0.64(-0.90%)
Mar 20, 2019 70.15 72.11 68.28 71.45 266,014 +1.92(+2.76%)
Mar 19, 2019 70.28 70.54 69.34 69.53 112,072 +0.40(+0.58%)
Mar 18, 2019 69.74 70.31 68.86 69.13 76,787 +0.60(+0.88%)
Mar 15, 2019 69.28 69.79 68.49 68.53 450,000 +1.33(+1.98%)
Mar 14, 2019 67.02 67.36 66.44 67.20 183,909 -4.03(-5.66%)
Mar 13, 2019 71.35 71.56 70.75 71.23 100,711 +0.52(+0.74%)
Mar 12, 2019 70.68 71.08 69.69 70.71 107,710 +1.61(+2.33%)
Mar 11, 2019 69.05 69.11 67.69 69.10 104,000 -0.50(-0.72%)
Mar 08, 2019 68.64 69.81 68.20 69.60 261,700 +4.29(+6.57%)
Mar 07, 2019 65.01 65.87 64.69 65.31 167,805 -0.90(-1.36%)
Mar 06, 2019 66.36 66.40 65.57 66.21 195,827 -0.74(-1.11%)
Mar 05, 2019 66.10 67.00 65.68 66.95 184,933 +0.80(+1.21%)
Mar 04, 2019 66.45 66.74 65.84 66.15 230,160 -0.92(-1.37%)
Mar 01, 2019 71.23 72.14 67.00 67.07 583,500 -6.49(-8.82%)
Feb 28, 2019 75.35 75.35 73.15 73.56 163,202 -1.99(-2.63%)
Feb 27, 2019 77.18 77.26 75.04 75.55 168,178 -2.79(-3.56%)
Feb 26, 2019 77.83 78.43 76.72 78.34 137,792 +0.37(+0.47%)
Feb 25, 2019 78.90 79.40 77.44 77.97 93,261 -0.70(-0.89%)
Feb 22, 2019 78.32 79.33 78.10 78.67 148,300 +1.65(+2.14%)
Feb 21, 2019 78.90 79.25 76.91 77.02 159,711 -4.11(-5.07%)
Feb 20, 2019 81.01 83.42 80.36 81.13 310,255 +1.00(+1.25%)
Feb 19, 2019 77.60 80.20 77.54 80.13 207,232 +3.20(+4.16%)
Feb 15, 2019 75.15 77.15 74.13 76.93 141,600 +2.48(+3.33%)
Feb 14, 2019 73.16 74.64 72.87 74.45 122,040 +0.79(+1.07%)
Feb 13, 2019 75.89 77.48 73.55 73.66 171,867 -2.38(-3.13%)
Feb 12, 2019 76.13 76.37 75.44 76.04 74,142 +0.04(+0.05%)
Feb 11, 2019 75.92 77.06 75.70 76.00 66,818 -1.63(-2.10%)
Feb 08, 2019 76.99 78.12 76.56 77.63 115,900 +0.96(+1.25%)
Feb 07, 2019 75.75 76.97 75.50 76.67 101,933 +0.69(+0.91%)
Feb 06, 2019 78.01 78.02 75.31 75.98 158,440 -2.47(-3.15%)
Feb 05, 2019 79.05 79.14 77.90 78.45 137,851 -0.16(-0.20%)
Feb 04, 2019 77.71 79.42 77.66 78.61 150,438 -0.93(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.